Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.83 | 13.92 | 13.59 | 13.62 | 568,554 | -0.25(-1.80%) |
May 28, 2015 | 13.92 | 14.05 | 13.56 | 13.87 | 996,965 | -0.10(-0.72%) |
May 27, 2015 | 14.20 | 14.26 | 13.91 | 13.97 | 738,609 | -0.25(-1.76%) |
May 26, 2015 | 14.89 | 14.90 | 14.02 | 14.22 | 909,024 | -0.71(-4.76%) |
May 22, 2015 | 15.25 | 14.93 | 14.93 | 14.93 | 431,300 | -0.32(-2.10%) |
May 21, 2015 | 15.63 | 15.69 | 15.09 | 15.25 | 569,392 | -0.19(-1.23%) |
May 20, 2015 | 15.12 | 15.54 | 14.89 | 15.44 | 846,435 | +0.27(+1.78%) |
May 19, 2015 | 15.00 | 15.46 | 14.78 | 15.17 | 1,168,038 | +0.13(+0.86%) |
May 18, 2015 | 15.71 | 15.72 | 14.75 | 15.04 | 1,623,934 | -0.71(-4.51%) |
May 15, 2015 | 16.62 | 16.70 | 15.33 | 15.75 | 3,355,770 | -1.34(-7.84%) |
May 14, 2015 | 16.20 | 17.30 | 15.40 | 17.09 | 3,676,430 | +0.15(+0.89%) |
May 13, 2015 | 17.07 | 17.25 | 16.92 | 16.94 | 945,107 | -0.08(-0.47%) |
May 12, 2015 | 17.13 | 17.44 | 16.85 | 17.02 | 1,120,283 | -0.16(-0.93%) |
May 11, 2015 | 17.51 | 17.57 | 17.13 | 17.18 | 1,014,126 | -0.32(-1.83%) |
May 08, 2015 | 17.55 | 17.82 | 17.39 | 17.50 | 896,469 | +0.10(+0.57%) |
May 07, 2015 | 17.81 | 17.83 | 17.35 | 17.40 | 1,039,899 | -0.41(-2.30%) |
May 06, 2015 | 17.57 | 17.88 | 17.44 | 17.81 | 553,115 | +0.32(+1.83%) |
May 05, 2015 | 18.40 | 18.47 | 17.44 | 17.49 | 985,713 | -0.75(-4.11%) |
May 04, 2015 | 18.40 | 18.52 | 18.18 | 18.24 | 857,392 | -0.07(-0.38%) |
May 01, 2015 | 18.41 | 18.52 | 18.24 | 18.31 | 757,673 | -0.06(-0.33%) |
Apr 30, 2015 | 18.35 | 18.52 | 18.13 | 18.37 | 477,087 | +0.07(+0.38%) |
Apr 29, 2015 | 18.41 | 18.78 | 18.07 | 18.30 | 970,590 | -0.19(-1.03%) |
Apr 28, 2015 | 18.46 | 18.76 | 17.99 | 18.49 | 1,409,907 | -0.02(-0.11%) |
Apr 27, 2015 | 19.15 | 19.25 | 18.30 | 18.51 | 485,638 | -0.64(-3.34%) |
Apr 24, 2015 | 18.23 | 19.17 | 17.98 | 19.15 | 423,726 | +0.95(+5.22%) |
Apr 23, 2015 | 18.18 | 18.50 | 18.03 | 18.20 | 446,286 | +0.05(+0.28%) |
Apr 22, 2015 | 18.03 | 18.46 | 17.96 | 18.15 | 414,735 | +0.08(+0.44%) |
Apr 21, 2015 | 18.48 | 18.52 | 17.87 | 18.07 | 447,482 | -0.32(-1.74%) |
Apr 20, 2015 | 18.62 | 18.79 | 18.38 | 18.39 | 341,628 | -0.17(-0.92%) |
Apr 17, 2015 | 18.65 | 18.77 | 18.48 | 18.56 | 717,432 | -0.16(-0.85%) |
Apr 16, 2015 | 18.55 | 19.09 | 18.42 | 18.72 | 1,077,404 | +0.15(+0.81%) |
Apr 15, 2015 | 18.84 | 18.84 | 18.40 | 18.57 | 1,986,177 | -0.22(-1.17%) |
Apr 14, 2015 | 18.66 | 19.04 | 18.09 | 18.79 | 606,174 | +0.18(+0.97%) |
Apr 13, 2015 | 18.36 | 18.65 | 18.19 | 18.61 | 263,909 | +0.25(+1.36%) |
Apr 10, 2015 | 18.31 | 18.70 | 18.17 | 18.36 | 233,003 | +0.13(+0.71%) |
Apr 09, 2015 | 18.51 | 18.77 | 17.97 | 18.23 | 735,410 | -0.45(-2.41%) |
Apr 08, 2015 | 18.43 | 19.17 | 18.09 | 18.68 | 495,172 | +0.25(+1.36%) |
Apr 07, 2015 | 19.48 | 19.50 | 18.43 | 18.43 | 584,853 | -0.99(-5.10%) |
Apr 06, 2015 | 19.47 | 19.69 | 19.09 | 19.42 | 269,176 | -0.10(-0.51%) |
Apr 02, 2015 | 19.42 | 19.52 | 19.52 | 19.52 | 167,200 | +0.07(+0.36%) |
Apr 01, 2015 | 20.31 | 20.31 | 19.27 | 19.45 | 410,429 | -0.87(-4.28%) |
Mar 31, 2015 | 19.91 | 20.37 | 19.65 | 20.32 | 402,472 | +0.40(+2.01%) |
Mar 30, 2015 | 19.36 | 20.21 | 19.26 | 19.92 | 512,942 | +0.73(+3.80%) |
Mar 27, 2015 | 19.29 | 19.37 | 18.93 | 19.19 | 472,905 | -0.01(-0.05%) |
Mar 26, 2015 | 19.10 | 19.35 | 18.97 | 19.20 | 581,496 | +0.01(+0.05%) |
Mar 25, 2015 | 20.12 | 20.12 | 19.17 | 19.19 | 651,494 | -0.93(-4.62%) |
Mar 24, 2015 | 20.20 | 20.28 | 19.90 | 20.12 | 402,947 | -0.08(-0.40%) |
Mar 23, 2015 | 20.18 | 20.30 | 19.89 | 20.20 | 386,594 | +0.11(+0.55%) |
Mar 20, 2015 | 20.66 | 20.81 | 20.04 | 20.09 | 1,146,348 | -0.42(-2.05%) |
Mar 19, 2015 | 20.51 | 20.64 | 20.04 | 20.51 | 686,920 | +0.03(+0.15%) |
Mar 18, 2015 | 20.06 | 20.74 | 19.87 | 20.48 | 735,748 | +0.26(+1.29%) |
Mar 17, 2015 | 19.95 | 20.53 | 19.71 | 20.22 | 448,931 | +0.15(+0.75%) |
Mar 16, 2015 | 20.44 | 20.64 | 19.76 | 20.07 | 629,843 | -0.38(-1.86%) |
Mar 13, 2015 | 20.04 | 20.76 | 19.70 | 20.45 | 700,155 | +0.23(+1.14%) |
Mar 12, 2015 | 19.10 | 20.25 | 18.40 | 20.22 | 1,231,565 | +1.31(+6.93%) |
Mar 11, 2015 | 19.30 | 19.53 | 18.64 | 18.91 | 725,946 | -0.41(-2.12%) |
Mar 10, 2015 | 20.12 | 20.21 | 19.19 | 19.32 | 553,952 | -0.92(-4.55%) |
Mar 09, 2015 | 19.95 | 20.25 | 19.88 | 20.24 | 769,717 | +0.24(+1.20%) |
Mar 06, 2015 | 19.94 | 20.08 | 19.75 | 20.00 | 455,990 | -0.04(-0.20%) |
Mar 05, 2015 | 19.99 | 20.55 | 19.70 | 20.04 | 780,280 | +0.11(+0.55%) |
Mar 04, 2015 | 19.44 | 19.98 | 19.13 | 19.93 | 427,886 | +0.38(+1.94%) |
Mar 03, 2015 | 19.61 | 19.83 | 19.41 | 19.55 | 320,903 | -0.20(-1.01%) |